Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.71 | 44.71 | 44.33 | 44.44 | 18,124,248 | -0.20(-0.44%) |
Oct 30, 2006 | 45.05 | 45.07 | 44.54 | 44.64 | 13,915,083 | -0.31(-0.69%) |
Oct 27, 2006 | 45.23 | 45.26 | 44.84 | 44.95 | 12,050,123 | -0.43(-0.94%) |
Oct 26, 2006 | 45.38 | 45.42 | 44.89 | 45.38 | 12,393,026 | -0.01(-0.01%) |
Oct 25, 2006 | 45.33 | 45.46 | 45.15 | 45.38 | 10,627,404 | +0.05(+0.12%) |
Oct 24, 2006 | 45.23 | 45.40 | 45.01 | 45.33 | 16,460,388 | -0.23(-0.51%) |
Oct 23, 2006 | 45.07 | 45.77 | 45.05 | 45.56 | 13,560,503 | +0.32(+0.70%) |
Oct 20, 2006 | 45.10 | 45.59 | 45.02 | 45.25 | 18,297,594 | +0.38(+0.85%) |
Oct 19, 2006 | 44.84 | 44.98 | 44.73 | 44.86 | 13,062,907 | -0.07(-0.16%) |
Oct 18, 2006 | 43.97 | 44.94 | 43.85 | 44.94 | 27,116,910 | +1.36(+3.13%) |
Oct 17, 2006 | 43.27 | 43.85 | 43.19 | 43.57 | 23,221,076 | +0.76(+1.77%) |
Oct 16, 2006 | 42.89 | 42.91 | 42.66 | 42.81 | 9,641,160 | +0.23(+0.54%) |
Oct 13, 2006 | 43.35 | 43.35 | 42.53 | 42.58 | 9,726,848 | -0.17(-0.40%) |
Oct 12, 2006 | 43.01 | 43.05 | 42.71 | 42.75 | 11,984,151 | -0.17(-0.40%) |
Oct 11, 2006 | 42.79 | 42.99 | 42.73 | 42.92 | 7,364,141 | +0.09(+0.22%) |
Oct 10, 2006 | 42.75 | 42.85 | 42.66 | 42.83 | 9,170,864 | +0.06(+0.14%) |
Oct 09, 2006 | 42.79 | 42.86 | 42.63 | 42.77 | 8,410,593 | -0.13(-0.29%) |
Oct 06, 2006 | 42.87 | 42.96 | 42.77 | 42.90 | 10,820,163 | -0.03(-0.08%) |
Oct 05, 2006 | 43.06 | 43.28 | 42.93 | 42.93 | 12,130,351 | -0.47(-1.09%) |
Oct 04, 2006 | 43.22 | 43.44 | 43.10 | 43.41 | 9,354,827 | +0.22(+0.50%) |
Oct 03, 2006 | 42.90 | 43.31 | 42.84 | 43.19 | 10,532,616 | +0.27(+0.63%) |
Oct 02, 2006 | 42.86 | 43.08 | 42.82 | 42.92 | 9,459,017 | +0.10(+0.23%) |
Sep 29, 2006 | 42.82 | 42.87 | 42.63 | 42.82 | 11,634,272 | +0.03(+0.06%) |
Sep 28, 2006 | 42.78 | 42.89 | 42.73 | 42.79 | 7,609,678 | +0.05(+0.12%) |
Sep 27, 2006 | 42.56 | 42.77 | 42.54 | 42.74 | 8,377,986 | +0.10(+0.23%) |
Sep 26, 2006 | 42.46 | 42.67 | 42.43 | 42.64 | 8,939,127 | +0.32(+0.75%) |
Sep 25, 2006 | 42.36 | 42.42 | 42.21 | 42.33 | 8,718,008 | +0.15(+0.36%) |
Sep 22, 2006 | 42.23 | 42.27 | 42.10 | 42.17 | 8,500,224 | -0.18(-0.42%) |
Sep 21, 2006 | 42.31 | 42.47 | 42.23 | 42.35 | 11,233,284 | +0.03(+0.06%) |
Sep 20, 2006 | 42.46 | 42.53 | 42.29 | 42.33 | 9,527,416 | +0.01(+0.02%) |
Sep 19, 2006 | 42.31 | 42.33 | 42.17 | 42.32 | 7,957,282 | +0.01(+0.03%) |
Sep 18, 2006 | 42.34 | 42.42 | 42.13 | 42.31 | 10,579,934 | +0.24(+0.58%) |
Sep 15, 2006 | 41.94 | 42.29 | 41.94 | 42.06 | 14,645,173 | +0.04(+0.09%) |
Sep 14, 2006 | 42.03 | 42.10 | 41.82 | 42.02 | 8,180,070 | -0.05(-0.13%) |
Sep 13, 2006 | 42.17 | 42.22 | 42.05 | 42.07 | 9,532,875 | -0.01(-0.03%) |
Sep 12, 2006 | 42.17 | 42.26 | 42.02 | 42.09 | 10,607,688 | -0.14(-0.33%) |
Sep 11, 2006 | 41.97 | 42.24 | 41.93 | 42.23 | 7,903,898 | +0.30(+0.71%) |
Sep 08, 2006 | 41.88 | 42.03 | 41.79 | 41.93 | 8,969,611 | +0.09(+0.20%) |
Sep 07, 2006 | 41.88 | 42.00 | 41.71 | 41.84 | 11,215,692 | -0.30(-0.72%) |
Sep 06, 2006 | 42.20 | 42.36 | 42.15 | 42.15 | 12,905,939 | -0.26(-0.61%) |
Sep 05, 2006 | 42.60 | 42.69 | 42.34 | 42.40 | 10,756,314 | -0.27(-0.63%) |
Sep 01, 2006 | 42.77 | 42.79 | 42.58 | 42.67 | 7,117,694 | +0.04(+0.09%) |
Aug 31, 2006 | 42.63 | 42.69 | 42.48 | 42.63 | 6,996,063 | +0.04(+0.09%) |
Aug 30, 2006 | 42.67 | 42.73 | 42.60 | 42.60 | 6,725,350 | +0.00(+0.00%) |
Aug 29, 2006 | 42.53 | 42.63 | 42.40 | 42.60 | 8,057,681 | +0.01(+0.03%) |
Aug 28, 2006 | 42.72 | 42.77 | 42.56 | 42.58 | 9,063,337 | -0.06(-0.14%) |
Aug 25, 2006 | 42.68 | 42.79 | 42.60 | 42.64 | 8,436,224 | -0.22(-0.51%) |
Aug 24, 2006 | 42.40 | 42.94 | 42.36 | 42.86 | 16,183,458 | +0.72(+1.71%) |
Aug 23, 2006 | 42.20 | 42.24 | 42.07 | 42.14 | 9,998,774 | -0.16(-0.39%) |
Aug 22, 2006 | 42.36 | 42.42 | 42.22 | 42.31 | 12,555,757 | -0.07(-0.17%) |
Aug 21, 2006 | 42.38 | 42.58 | 42.33 | 42.38 | 11,110,440 | -0.10(-0.23%) |
Aug 18, 2006 | 42.46 | 42.60 | 42.30 | 42.48 | 10,898,116 | +0.13(+0.30%) |
Aug 17, 2006 | 42.63 | 42.65 | 42.29 | 42.35 | 12,864,081 | -0.25(-0.59%) |
Aug 16, 2006 | 42.52 | 42.69 | 42.48 | 42.60 | 8,654,311 | +0.13(+0.31%) |
Aug 15, 2006 | 42.20 | 42.52 | 42.10 | 42.47 | 10,908,732 | +0.33(+0.78%) |
Aug 14, 2006 | 42.17 | 42.20 | 42.03 | 42.14 | 11,185,056 | +0.29(+0.69%) |
Aug 11, 2006 | 41.91 | 42.06 | 41.80 | 41.85 | 11,396,015 | -0.05(-0.13%) |
Aug 10, 2006 | 41.78 | 42.03 | 41.74 | 41.90 | 8,246,346 | +0.15(+0.36%) |
Aug 09, 2006 | 41.99 | 42.02 | 41.56 | 41.75 | 9,287,642 | -0.16(-0.38%) |
Aug 08, 2006 | 41.82 | 42.01 | 41.80 | 41.91 | 7,941,661 | +0.19(+0.46%) |
Aug 07, 2006 | 41.89 | 41.83 | 41.65 | 41.72 | 9,575,188 | -0.17(-0.41%) |
Aug 04, 2006 | 41.71 | 42.00 | 41.66 | 41.89 | 10,090,528 | +0.30(+0.71%) |
Aug 03, 2006 | 41.61 | 41.76 | 41.57 | 41.59 | 9,951,001 | -0.05(-0.11%) |
Aug 02, 2006 | 41.61 | 41.67 | 41.46 | 41.64 | 11,239,957 | +0.31(+0.75%) |
Aug 01, 2006 | 41.13 | 41.44 | 41.07 | 41.33 | 6,910,375 | +0.09(+0.21%) |
Jul 31, 2006 | 41.32 | 41.46 | 41.23 | 41.24 | 10,739,177 | -0.24(-0.59%) |
Jul 28, 2006 | 41.24 | 41.54 | 41.18 | 41.49 | 11,808,833 | +0.24(+0.58%) |
Jul 27, 2006 | 40.98 | 41.26 | 40.91 | 41.25 | 11,615,012 | +0.34(+0.82%) |
Jul 26, 2006 | 40.72 | 40.98 | 40.65 | 40.91 | 8,584,395 | +0.10(+0.24%) |
Jul 25, 2006 | 40.55 | 40.88 | 40.54 | 40.82 | 9,559,871 | -0.05(-0.13%) |
Jul 24, 2006 | 40.66 | 40.88 | 40.64 | 40.87 | 11,872,227 | +0.16(+0.40%) |
Jul 21, 2006 | 40.66 | 40.87 | 40.60 | 40.70 | 13,125,239 | +0.24(+0.59%) |
Jul 20, 2006 | 40.35 | 40.70 | 40.35 | 40.47 | 8,437,134 | +0.04(+0.10%) |
Jul 19, 2006 | 40.10 | 40.54 | 39.89 | 40.43 | 12,837,996 | +0.47(+1.17%) |
Jul 18, 2006 | 40.09 | 40.23 | 39.35 | 39.96 | 12,592,155 | -0.20(-0.51%) |
Jul 17, 2006 | 39.92 | 40.42 | 39.92 | 40.16 | 11,047,198 | +0.30(+0.74%) |
Jul 14, 2006 | 39.77 | 40.26 | 39.66 | 39.87 | 11,423,010 | +0.13(+0.32%) |
Jul 13, 2006 | 40.04 | 40.06 | 39.67 | 39.74 | 12,166,750 | -0.23(-0.58%) |
Jul 12, 2006 | 40.10 | 40.19 | 39.94 | 39.97 | 9,356,495 | -0.10(-0.25%) |
Jul 11, 2006 | 40.19 | 40.22 | 39.96 | 40.07 | 10,771,935 | -0.12(-0.30%) |
Jul 10, 2006 | 40.12 | 40.22 | 40.02 | 40.19 | 7,177,296 | +0.22(+0.54%) |
Jul 07, 2006 | 39.96 | 40.14 | 39.85 | 39.97 | 8,118,496 | +0.07(+0.17%) |
Jul 06, 2006 | 39.64 | 40.02 | 39.60 | 39.91 | 8,541,172 | +0.32(+0.80%) |
Jul 05, 2006 | 39.43 | 39.84 | 39.43 | 39.59 | 9,943,418 | -0.07(-0.18%) |
Jul 03, 2006 | 39.65 | 39.81 | 39.58 | 39.66 | 5,008,410 | +0.15(+0.38%) |
Jun 30, 2006 | 39.65 | 39.79 | 39.50 | 39.51 | 15,612,155 | +0.02(+0.05%) |
Jun 29, 2006 | 39.07 | 39.66 | 38.97 | 39.49 | 12,878,792 | +0.44(+1.11%) |
Jun 28, 2006 | 39.25 | 39.29 | 38.88 | 39.05 | 14,393,569 | -0.21(-0.54%) |
Jun 27, 2006 | 39.71 | 39.73 | 39.24 | 39.27 | 15,714,677 | -0.44(-1.10%) |
Jun 26, 2006 | 39.30 | 39.73 | 39.23 | 39.70 | 23,451,446 | -0.73(-1.81%) |
Jun 23, 2006 | 40.26 | 40.71 | 40.22 | 40.43 | 7,589,962 | +0.09(+0.23%) |
Jun 22, 2006 | 40.42 | 40.88 | 40.17 | 40.34 | 12,683,151 | -0.40(-0.99%) |
Jun 21, 2006 | 40.55 | 40.82 | 40.55 | 40.74 | 10,766,779 | +0.17(+0.42%) |
Jun 20, 2006 | 40.47 | 40.68 | 40.36 | 40.57 | 10,507,592 | +0.12(+0.29%) |
Jun 19, 2006 | 40.62 | 40.67 | 40.43 | 40.45 | 15,150,503 | -0.22(-0.54%) |
Jun 16, 2006 | 40.42 | 40.72 | 40.42 | 40.67 | 17,666,386 | +0.14(+0.34%) |
Jun 15, 2006 | 40.32 | 40.56 | 40.17 | 40.53 | 13,442,056 | +0.15(+0.36%) |
Jun 14, 2006 | 40.41 | 40.47 | 40.20 | 40.39 | 13,607,972 | +0.13(+0.33%) |
Jun 13, 2006 | 40.58 | 40.68 | 40.23 | 40.25 | 18,333,234 | -0.22(-0.54%) |
Jun 12, 2006 | 40.52 | 40.66 | 40.45 | 40.47 | 9,869,408 | +0.00(+0.00%) |
Jun 09, 2006 | 40.51 | 40.67 | 40.43 | 40.47 | 13,075,646 | -0.12(-0.29%) |
Jun 08, 2006 | 40.34 | 40.72 | 40.25 | 40.59 | 19,001,144 | +0.26(+0.64%) |
Jun 07, 2006 | 40.30 | 40.68 | 40.23 | 40.33 | 14,418,593 | +0.15(+0.38%) |
Jun 06, 2006 | 39.85 | 40.39 | 39.80 | 40.18 | 16,028,765 | +0.53(+1.35%) |
Jun 05, 2006 | 39.79 | 39.89 | 39.62 | 39.65 | 10,497,734 | -0.40(-1.00%) |
Jun 02, 2006 | 40.02 | 40.23 | 39.86 | 40.05 | 10,110,547 | +0.06(+0.15%) |
Jun 01, 2006 | 39.73 | 40.02 | 39.70 | 39.99 | 8,586,822 | +0.28(+0.71%) |
May 31, 2006 | 39.65 | 39.75 | 39.48 | 39.71 | 12,527,548 | +0.24(+0.62%) |
May 30, 2006 | 39.88 | 39.92 | 39.44 | 39.46 | 11,891,487 | -0.55(-1.38%) |
May 26, 2006 | 40.12 | 40.15 | 39.88 | 40.02 | 9,402,296 | +0.16(+0.40%) |
May 25, 2006 | 40.16 | 40.16 | 39.66 | 39.86 | 13,220,482 | -0.22(-0.56%) |
May 24, 2006 | 39.64 | 40.18 | 39.56 | 40.08 | 19,529,374 | +0.52(+1.32%) |
May 23, 2006 | 39.66 | 39.92 | 39.54 | 39.56 | 15,664,023 | +0.09(+0.23%) |
May 22, 2006 | 39.35 | 39.69 | 39.33 | 39.47 | 14,580,566 | -0.03(-0.07%) |
May 19, 2006 | 39.67 | 39.72 | 39.32 | 39.50 | 19,959,330 | -0.16(-0.42%) |
May 18, 2006 | 39.76 | 39.88 | 39.59 | 39.66 | 12,918,375 | +0.01(+0.03%) |
May 17, 2006 | 39.56 | 40.08 | 39.53 | 39.65 | 20,789,364 | -0.08(-0.20%) |
May 16, 2006 | 39.54 | 39.88 | 39.46 | 39.73 | 12,536,193 | +0.18(+0.47%) |
May 15, 2006 | 38.88 | 39.57 | 38.80 | 39.54 | 16,343,155 | +0.75(+1.94%) |
May 12, 2006 | 38.51 | 39.07 | 38.51 | 38.79 | 15,523,586 | -0.01(-0.02%) |
May 11, 2006 | 38.68 | 38.95 | 38.64 | 38.80 | 14,871,449 | +0.34(+0.89%) |
May 10, 2006 | 38.51 | 38.57 | 38.41 | 38.45 | 11,882,084 | -0.03(-0.07%) |
May 09, 2006 | 38.71 | 38.77 | 38.45 | 38.48 | 10,856,258 | -0.23(-0.60%) |
May 08, 2006 | 38.71 | 38.82 | 38.67 | 38.71 | 9,016,474 | +0.01(+0.02%) |
May 05, 2006 | 38.57 | 38.78 | 38.47 | 38.71 | 10,711,120 | +0.29(+0.76%) |
May 04, 2006 | 38.53 | 38.55 | 38.37 | 38.41 | 11,827,335 | -0.06(-0.15%) |
May 03, 2006 | 38.59 | 38.71 | 38.40 | 38.47 | 14,222,194 | -0.21(-0.55%) |
May 02, 2006 | 38.75 | 38.88 | 38.64 | 38.69 | 8,480,660 | +0.05(+0.14%) |
May 01, 2006 | 38.71 | 38.76 | 38.61 | 38.63 | 11,437,873 | -0.01(-0.03%) |
Apr 28, 2006 | 38.67 | 38.76 | 38.57 | 38.65 | 12,937,029 | -0.03(-0.07%) |
Apr 27, 2006 | 38.38 | 38.85 | 38.38 | 38.67 | 17,558,860 | +0.07(+0.19%) |
Apr 26, 2006 | 38.49 | 38.67 | 38.43 | 38.60 | 16,055,912 | +0.20(+0.52%) |
Apr 25, 2006 | 38.45 | 38.54 | 38.32 | 38.40 | 12,956,897 | -0.06(-0.15%) |
Apr 24, 2006 | 38.45 | 38.65 | 38.37 | 38.46 | 12,343,888 | -0.03(-0.07%) |
Apr 21, 2006 | 38.57 | 38.64 | 38.28 | 38.49 | 15,187,508 | +0.10(+0.26%) |
Apr 20, 2006 | 38.28 | 38.57 | 38.26 | 38.39 | 11,555,864 | +0.13(+0.34%) |
Apr 19, 2006 | 38.43 | 38.49 | 38.14 | 38.26 | 13,870,192 | -0.07(-0.19%) |
Apr 18, 2006 | 38.05 | 38.34 | 38.03 | 38.33 | 19,197,542 | +0.32(+0.83%) |
Apr 17, 2006 | 38.03 | 38.12 | 37.89 | 38.01 | 13,362,435 | -0.17(-0.45%) |
Apr 13, 2006 | 38.16 | 38.24 | 37.93 | 38.18 | 11,131,672 | +0.03(+0.07%) |
Apr 12, 2006 | 38.14 | 38.24 | 38.09 | 38.16 | 10,173,638 | +0.08(+0.21%) |
Apr 11, 2006 | 38.05 | 38.26 | 37.80 | 38.08 | 13,823,026 | +0.03(+0.07%) |
Apr 10, 2006 | 38.14 | 38.18 | 37.93 | 38.05 | 14,118,155 | -0.08(-0.21%) |
Apr 07, 2006 | 38.54 | 38.72 | 38.05 | 38.13 | 13,610,399 | -0.44(-1.15%) |
Apr 06, 2006 | 38.51 | 38.73 | 38.32 | 38.57 | 9,754,753 | +0.07(+0.17%) |
Apr 05, 2006 | 38.64 | 38.89 | 38.45 | 38.51 | 13,360,008 | -0.28(-0.71%) |
Apr 04, 2006 | 38.94 | 39.11 | 38.74 | 38.78 | 14,418,897 | -0.23(-0.59%) |
Apr 03, 2006 | 39.23 | 39.40 | 38.98 | 39.02 | 13,688,958 | -0.03(-0.08%) |
Mar 31, 2006 | 39.20 | 39.38 | 38.94 | 39.05 | 14,717,060 | -0.09(-0.22%) |
Mar 30, 2006 | 39.05 | 39.33 | 39.03 | 39.13 | 11,887,999 | -0.11(-0.27%) |
Mar 29, 2006 | 39.31 | 39.43 | 39.13 | 39.24 | 10,057,770 | -0.06(-0.15%) |
Mar 28, 2006 | 39.43 | 39.48 | 39.24 | 39.30 | 11,753,629 | -0.22(-0.57%) |
Mar 27, 2006 | 39.61 | 39.83 | 39.40 | 39.52 | 11,328,071 | -0.30(-0.75%) |
Mar 24, 2006 | 40.00 | 40.09 | 39.75 | 39.82 | 7,854,760 | -0.28(-0.69%) |
Mar 23, 2006 | 40.07 | 40.16 | 39.97 | 40.10 | 10,542,777 | -0.13(-0.31%) |
Mar 22, 2006 | 39.76 | 40.29 | 39.76 | 40.22 | 10,717,034 | +0.28(+0.71%) |
Mar 21, 2006 | 40.08 | 40.12 | 39.83 | 39.94 | 11,950,786 | +0.06(+0.15%) |
Mar 20, 2006 | 39.83 | 39.92 | 39.76 | 39.88 | 8,931,545 | +0.09(+0.23%) |
Mar 17, 2006 | 39.83 | 39.83 | 39.66 | 39.79 | 17,459,522 | +0.21(+0.53%) |
Mar 16, 2006 | 39.53 | 39.71 | 39.36 | 39.58 | 16,357,108 | +0.15(+0.37%) |
Mar 15, 2006 | 39.00 | 39.53 | 38.97 | 39.43 | 13,498,929 | +0.34(+0.86%) |
Mar 14, 2006 | 39.00 | 39.17 | 38.92 | 39.09 | 12,040,569 | +0.14(+0.36%) |
Mar 13, 2006 | 39.13 | 39.15 | 38.90 | 38.96 | 9,432,780 | +0.03(+0.07%) |
Mar 10, 2006 | 38.67 | 38.93 | 38.57 | 38.93 | 14,014,723 | +0.48(+1.25%) |
Mar 09, 2006 | 38.87 | 38.88 | 38.41 | 38.45 | 12,998,603 | -0.28(-0.73%) |
Mar 08, 2006 | 38.34 | 38.80 | 38.13 | 38.73 | 11,258,763 | +0.34(+0.89%) |
Mar 07, 2006 | 37.93 | 38.45 | 37.93 | 38.39 | 14,498,670 | +0.21(+0.55%) |
Mar 06, 2006 | 37.96 | 38.29 | 37.92 | 38.18 | 9,010,559 | +0.28(+0.75%) |
Mar 03, 2006 | 37.95 | 38.32 | 37.89 | 37.89 | 9,800,858 | -0.15(-0.38%) |
Mar 02, 2006 | 37.91 | 38.41 | 37.88 | 38.04 | 11,821,117 | +0.02(+0.05%) |
Mar 01, 2006 | 37.99 | 38.12 | 37.88 | 38.02 | 10,831,386 | +0.01(+0.02%) |
Feb 28, 2006 | 38.18 | 38.19 | 37.86 | 38.01 | 13,561,716 | -0.17(-0.45%) |
Feb 27, 2006 | 38.22 | 38.61 | 38.13 | 38.18 | 10,628,162 | +0.10(+0.26%) |
Feb 24, 2006 | 38.70 | 38.70 | 37.86 | 38.09 | 15,732,422 | -0.55(-1.42%) |
Feb 23, 2006 | 38.90 | 38.94 | 38.54 | 38.63 | 14,791,828 | -0.29(-0.75%) |
Feb 22, 2006 | 38.91 | 39.03 | 38.71 | 38.92 | 13,114,320 | -0.07(-0.19%) |
Feb 21, 2006 | 38.99 | 39.11 | 38.74 | 39.00 | 9,842,564 | +0.05(+0.12%) |
Feb 17, 2006 | 39.02 | 39.08 | 38.73 | 38.95 | 10,272,520 | +0.06(+0.15%) |
Feb 16, 2006 | 39.20 | 39.20 | 38.63 | 38.89 | 18,038,104 | -0.08(-0.20%) |
Feb 15, 2006 | 38.96 | 39.17 | 38.71 | 38.97 | 12,609,748 | +0.03(+0.08%) |
Feb 14, 2006 | 38.71 | 39.08 | 38.71 | 38.94 | 14,888,587 | +0.36(+0.94%) |
Feb 13, 2006 | 38.49 | 38.67 | 38.27 | 38.57 | 7,606,493 | +0.07(+0.19%) |
Feb 10, 2006 | 38.71 | 38.74 | 38.40 | 38.50 | 12,372,704 | -0.11(-0.27%) |
Feb 09, 2006 | 39.00 | 39.37 | 38.44 | 38.61 | 18,398,144 | -0.03(-0.09%) |
Feb 08, 2006 | 37.62 | 38.73 | 37.54 | 38.64 | 22,184,178 | +1.19(+3.17%) |
Feb 07, 2006 | 37.58 | 37.80 | 37.39 | 37.45 | 15,682,374 | -0.03(-0.09%) |
Feb 06, 2006 | 37.91 | 37.95 | 37.35 | 37.49 | 16,104,595 | -0.35(-0.92%) |
Feb 03, 2006 | 37.76 | 37.91 | 37.60 | 37.83 | 16,713,053 | -0.18(-0.47%) |
Feb 02, 2006 | 38.47 | 38.49 | 37.97 | 38.01 | 15,188,115 | -0.14(-0.36%) |
Feb 01, 2006 | 38.03 | 38.52 | 38.01 | 38.15 | 20,324,982 | +0.21(+0.56%) |
Jan 31, 2006 | 38.34 | 38.47 | 37.88 | 37.94 | 31,187,002 | -0.57(-1.47%) |
Jan 30, 2006 | 38.71 | 38.74 | 38.27 | 38.51 | 18,013,080 | -0.20(-0.53%) |
Jan 27, 2006 | 38.87 | 39.04 | 38.47 | 38.71 | 17,587,068 | +0.05(+0.12%) |
Jan 26, 2006 | 38.74 | 39.23 | 38.61 | 38.67 | 24,183,812 | +0.09(+0.24%) |
Jan 25, 2006 | 40.22 | 40.22 | 38.27 | 38.57 | 38,474,252 | -0.57(-1.45%) |
Jan 24, 2006 | 39.69 | 40.38 | 39.14 | 39.14 | 30,266,428 | -1.21(-2.99%) |
Jan 23, 2006 | 40.06 | 40.38 | 39.96 | 40.35 | 10,939,368 | +0.26(+0.64%) |
Jan 20, 2006 | 40.99 | 41.08 | 40.04 | 40.09 | 16,720,333 | -0.90(-2.20%) |
Jan 19, 2006 | 41.08 | 41.29 | 40.68 | 40.99 | 11,366,441 | -0.01(-0.03%) |
Jan 18, 2006 | 40.72 | 41.04 | 40.45 | 41.01 | 11,470,177 | +0.60(+1.49%) |
Jan 17, 2006 | 40.43 | 40.93 | 40.29 | 40.41 | 14,671,562 | -0.36(-0.87%) |
Jan 13, 2006 | 40.82 | 41.07 | 40.50 | 40.76 | 10,682,304 | -0.26(-0.63%) |
Jan 12, 2006 | 41.21 | 41.24 | 40.75 | 41.02 | 11,014,136 | -0.19(-0.46%) |
Jan 11, 2006 | 41.51 | 41.53 | 40.84 | 41.21 | 13,382,606 | -0.40(-0.95%) |
Jan 10, 2006 | 41.22 | 41.61 | 41.21 | 41.61 | 10,097,656 | +0.07(+0.17%) |
Jan 09, 2006 | 41.22 | 41.55 | 41.16 | 41.53 | 10,773,452 | +0.26(+0.62%) |
Jan 06, 2006 | 41.09 | 41.37 | 40.97 | 41.28 | 8,977,042 | +0.18(+0.45%) |
Jan 05, 2006 | 41.26 | 41.51 | 40.95 | 41.09 | 14,942,426 | -0.17(-0.42%) |
Jan 04, 2006 | 40.83 | 41.30 | 40.72 | 41.26 | 13,752,655 | +0.63(+1.54%) |
Jan 03, 2006 | 40.27 | 40.78 | 40.25 | 40.64 | 16,232,444 | +1.01(+2.55%) |
Dec 30, 2005 | 39.63 | 39.73 | 39.58 | 39.63 | 7,979,273 | -0.10(-0.25%) |
Dec 29, 2005 | 39.91 | 40.02 | 39.59 | 39.73 | 8,076,032 | -0.11(-0.28%) |
Dec 28, 2005 | 39.76 | 40.00 | 39.76 | 39.84 | 8,509,172 | +0.08(+0.20%) |
Dec 27, 2005 | 40.30 | 40.35 | 39.74 | 39.76 | 9,599,151 | -0.53(-1.33%) |
Dec 23, 2005 | 40.42 | 40.56 | 40.23 | 40.29 | 5,446,252 | -0.14(-0.34%) |
Dec 22, 2005 | 40.20 | 40.43 | 39.93 | 40.43 | 7,854,912 | +0.29(+0.72%) |
Dec 21, 2005 | 40.21 | 40.35 | 40.02 | 40.14 | 9,527,416 | +0.07(+0.16%) |
Dec 20, 2005 | 40.17 | 40.35 | 40.00 | 40.08 | 10,535,346 | -0.27(-0.67%) |
Dec 19, 2005 | 40.13 | 40.88 | 40.29 | 40.35 | 16,143,723 | +0.22(+0.54%) |
Dec 16, 2005 | 39.67 | 40.45 | 39.69 | 40.13 | 20,014,534 | +0.46(+1.16%) |
Dec 15, 2005 | 39.63 | 39.79 | 39.56 | 39.67 | 10,528,825 | +0.03(+0.08%) |
Dec 14, 2005 | 39.83 | 39.88 | 39.60 | 39.63 | 15,467,775 | -0.09(-0.23%) |
Dec 13, 2005 | 39.65 | 39.89 | 39.56 | 39.73 | 19,390,150 | +0.07(+0.17%) |
Dec 12, 2005 | 39.66 | 39.73 | 39.57 | 39.66 | 12,073,479 | +0.03(+0.08%) |
Dec 09, 2005 | 39.56 | 39.79 | 39.55 | 39.63 | 12,335,395 | +0.01(+0.03%) |
Dec 08, 2005 | 39.59 | 40.06 | 39.48 | 39.62 | 15,788,081 | +0.03(+0.07%) |
Dec 07, 2005 | 39.82 | 39.86 | 39.40 | 39.59 | 21,788,650 | -0.28(-0.71%) |
Dec 06, 2005 | 40.39 | 40.39 | 39.83 | 39.87 | 22,464,596 | -0.38(-0.95%) |
Dec 05, 2005 | 40.22 | 40.88 | 40.04 | 40.25 | 33,284,456 | -0.11(-0.26%) |
Dec 02, 2005 | 40.62 | 40.75 | 40.35 | 40.36 | 10,340,160 | -0.32(-0.78%) |
Dec 01, 2005 | 40.78 | 40.92 | 40.64 | 40.68 | 10,560,977 | -0.04(-0.10%) |
Nov 30, 2005 | 41.20 | 41.30 | 40.70 | 40.72 | 11,666,273 | -0.16(-0.40%) |
Nov 29, 2005 | 41.41 | 41.42 | 40.85 | 40.88 | 13,067,305 | -0.26(-0.64%) |
Nov 28, 2005 | 41.38 | 41.51 | 41.01 | 41.14 | 19,258,510 | +0.16(+0.40%) |
Nov 25, 2005 | 40.95 | 41.11 | 40.85 | 40.98 | 7,725,698 | +0.32(+0.78%) |
Nov 23, 2005 | 40.52 | 40.77 | 40.42 | 40.66 | 11,650,348 | +0.04(+0.10%) |
Nov 22, 2005 | 40.70 | 40.75 | 40.32 | 40.62 | 16,114,756 | -0.25(-0.61%) |
Nov 21, 2005 | 41.24 | 41.24 | 40.68 | 40.87 | 16,635,555 | -0.37(-0.90%) |
Nov 18, 2005 | 41.76 | 42.05 | 41.11 | 41.24 | 17,737,970 | -0.52(-1.25%) |
Nov 17, 2005 | 41.95 | 41.98 | 41.59 | 41.76 | 16,070,319 | +0.06(+0.14%) |
Nov 16, 2005 | 42.05 | 42.05 | 41.31 | 41.71 | 23,004,960 | +0.28(+0.67%) |
Nov 15, 2005 | 41.13 | 41.87 | 40.78 | 41.43 | 57,007,072 | +1.53(+3.83%) |
Nov 14, 2005 | 40.27 | 40.30 | 39.85 | 39.90 | 13,500,597 | -0.27(-0.67%) |
Nov 11, 2005 | 40.39 | 40.48 | 40.17 | 40.17 | 8,951,412 | -0.32(-0.80%) |
Nov 10, 2005 | 40.23 | 40.62 | 39.95 | 40.49 | 9,293,860 | +0.26(+0.64%) |
Nov 09, 2005 | 40.17 | 40.49 | 39.95 | 40.23 | 10,707,783 | +0.16(+0.41%) |
Nov 08, 2005 | 40.19 | 40.35 | 39.98 | 40.07 | 11,213,417 | -0.44(-1.07%) |
Nov 07, 2005 | 39.89 | 40.60 | 39.69 | 40.51 | 14,807,449 | +0.36(+0.90%) |
Nov 04, 2005 | 40.35 | 40.44 | 39.56 | 40.14 | 23,110,516 | -0.21(-0.52%) |
Nov 03, 2005 | 40.42 | 40.58 | 40.20 | 40.35 | 25,743,024 | -0.07(-0.16%) |
Nov 02, 2005 | 40.79 | 41.34 | 40.25 | 40.42 | 23,852,132 | -0.40(-0.97%) |